iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
23.56
-0.57 (-2.37%)
At close: Mar 28, 2025, 4:00 PM
23.44
-0.12 (-0.51%)
After-hours: Mar 28, 2025, 5:29 PM EDT

QNXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.0824.0823.5523.5623.56-2.37%3,230
Mar 27, 202524.2924.3124.1324.1324.13-0.94%2,913
Mar 26, 202524.5424.5424.3624.3624.36-1.14%185
Mar 25, 202524.6224.6924.5824.6424.640.24%1,805
Mar 24, 202524.3824.5824.3824.5824.582.08%987
Mar 21, 202523.9924.0823.9324.0824.08-0.62%11,090
Mar 20, 202524.1624.3424.1624.2324.23-0.16%2,184
Mar 19, 202524.2624.3924.1824.2724.270.87%3,824
Mar 18, 202524.0224.1224.0224.0624.06-1.43%1,977
Mar 17, 202523.9024.4123.9024.4124.371.88%1,805
Mar 14, 202523.8723.9623.8723.9623.922.50%574
Mar 13, 202523.5823.5823.2923.3823.34-1.20%2,998
Mar 12, 202523.7423.7423.5223.6623.620.42%1,241
Mar 11, 202523.6823.7723.3823.5623.52-0.51%4,578
Mar 10, 202523.9623.9823.6523.6823.64-2.99%13,166
Mar 7, 202524.1324.4623.9624.4124.370.87%6,399
Mar 6, 202524.4324.4324.1924.2024.16-2.77%9,808
Mar 5, 202524.6124.8924.4824.8924.850.90%5,426
Mar 4, 202524.8024.8824.3624.6724.63-0.61%10,624
Mar 3, 202525.3625.3624.8024.8224.78-1.15%5,242
Feb 28, 202524.8625.1124.7925.1125.071.02%10,223
Feb 27, 202525.4625.5024.8524.8624.82-2.21%2,801
Feb 26, 202525.4925.6125.3425.4225.380.16%1,273
Feb 25, 202525.7625.7625.3225.3825.34-1.25%8,106
Feb 24, 202526.0026.0025.6925.7025.66-1.04%4,911
Feb 21, 202526.6226.6225.9625.9725.93-2.18%6,027
Feb 20, 202526.5526.5526.3626.5526.51-0.60%6,234
Feb 19, 202526.6826.7726.6026.7126.67-0.32%4,129
Feb 18, 202526.6126.8026.5326.8026.751.36%12,611
Feb 14, 202526.4026.4926.3626.4426.390.63%15,120
Feb 13, 202526.0926.2726.0726.2726.231.55%18,420
Feb 12, 202525.6125.8725.5925.8725.830.23%6,662
Feb 11, 202525.7725.8625.7725.8125.77-0.39%4,171
Feb 10, 202525.9425.9425.8425.9125.870.93%6,769
Feb 7, 202525.8625.8825.6625.6725.63-0.85%4,835
Feb 6, 202525.9125.9425.7425.8925.850.31%8,377
Feb 5, 202525.4525.8225.4525.8125.771.26%9,115
Feb 4, 202525.3925.5225.3925.4925.450.11%3,047
Feb 3, 202525.1825.5625.0725.4625.42-0.25%3,978
Jan 31, 202525.7625.9025.5325.5325.48-0.26%10,953
Jan 30, 202525.5125.6125.4625.5925.551.40%2,546
Jan 29, 202525.2525.2525.2025.2425.200.20%2,236
Jan 28, 202525.0325.2125.0325.1925.150.28%2,648
Jan 27, 202524.9225.1724.9225.1225.08-1.84%2,352
Jan 24, 202525.6525.7125.5525.5925.55-0.51%5,282
Jan 23, 202525.5925.7225.5225.7225.68-0.06%4,921
Jan 22, 202525.7825.8225.7425.7425.700.56%2,324
Jan 21, 202525.6125.6825.5125.5925.550.81%7,249
Jan 17, 202525.4025.4425.3925.3925.351.33%3,608
Jan 16, 202525.1625.1725.0425.0525.010.64%3,095